Ramaco Resources, Inc. (METC) NASDAQ

Currency In USD

METC Historical Return

If you invested $1000 in Ramaco Resources, Inc. (METC) since IPO date, it would be worth $958.87 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,128.02, while $1000 invested 1 year ago would be worth $461.44. This corresponds to total returns of -4.11%, 12.8%, -53.86%, respectively, with annualized returns of -0.44%, 2.44%, -53.86%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

METC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	11.4	11.19	11.19	11.46	10.72	2.32M
September 10, 2026	11.77	11.45	11.45	11.84	11.42	2.06M
September 09, 2026	12.37	12.28	12.28	12.77	12.16	1.52M
September 08, 2026	12.9	12.53	12.53	13.41	12.5	1.29M
September 04, 2026	13.18	13.2	13.2	13.68	12.79	2.79M
September 03, 2026	14.25	12.35	12.35	14.29	11.88	3.33M
September 02, 2026	14.27	14.41	14.41	15.19	14.18	2.61M
September 01, 2026	14.05	14.01	14.01	14.34	13.65	2.48M
August 31, 2026	13.58	14.24	14.24	14.74	13.58	3.25M
August 28, 2026	13.85	13.3	13.3	14.19	13.29	2.26M
August 27, 2026	12.88	13.91	13.91	14.16	12.75	2.55M
August 26, 2026	12.52	12.7	12.7	12.75	11.97	2.15M
August 25, 2026	12.24	12.92	12.92	12.97	12.01	1.25M
August 24, 2026	11.84	12.43	12.43	12.66	11.79	2.13M
August 21, 2026	11.47	11.9	11.9	11.96	11.3	1.55M
August 20, 2026	11.95	11.15	11.15	12.43	11.04	1.66M
August 19, 2026	11.92	12.06	12.06	12.21	11.62	1.92M
August 18, 2026	11.25	11.6	11.6	11.66	10.92	2.24M
August 17, 2026	11.92	12.23	12.23	12.3	11.22	2.34M
August 14, 2026	10.62	12.25	12.25	12.33	10.62	3.46M
August 13, 2026	10.76	10.53	10.53	11.01	10.38	1.34M
August 12, 2026	10.43	10.91	10.91	11.01	10.29	2.08M
August 11, 2026	10.18	10.21	10.21	10.37	9.96	0
August 10, 2026	10.24	10.18	10.18	10.36	9.8	1.61M
August 07, 2026	9.83	10.24	10.24	10.56	9.7	2.54M
August 06, 2026	9.13	9.59	9.59	10.33	9.09	3.39M
August 05, 2026	10.37	9.24	9.24	10.46	8.98	3.33M
August 04, 2026	9.34	9.64	9.64	9.78	9.13	3.8M
August 03, 2026	8.89	8.9	8.9	9.27	8.56	3.44M
July 31, 2026	10.1	9.17	9.17	10.14	9.09	3.36M
July 30, 2026	10.02	9.78	9.78	10.2	9.41	2.33M
July 29, 2026	9.66	9.63	9.63	9.94	9.18	2.6M
July 28, 2026	10.1	9.75	9.75	10.1	9.45	1.78M
July 27, 2026	10.51	10.17	10.17	10.68	9.67	1.89M
July 24, 2026	11.32	10.35	10.35	11.32	10.31	2.22M
July 23, 2026	12.44	11.2	11.2	12.66	11.11	1.32M
July 22, 2026	11.9	12.44	12.44	12.45	11.9	853,067
July 21, 2026	11.53	11.87	11.87	11.96	11.5	1.16M
July 20, 2026	11.6	11.44	11.44	11.79	11.2	1.4M
July 17, 2026	11.92	11.66	11.66	12.25	11.47	1.34M
July 16, 2026	12.82	12.1	12.1	13.01	12.1	1.52M
July 15, 2026	13.07	12.8	12.8	13.3	12.1	1.03M
July 14, 2026	12.87	12.99	12.99	13.38	12.79	1.23M
July 13, 2026	12.36	12.63	12.63	12.8	12.26	1.33M
July 10, 2026	12.5	12.33	12.33	12.7	12.13	944,276
July 09, 2026	11.91	12.48	12.48	12.62	11.75	1.02M
July 08, 2026	11.8	12.23	12.23	12.4	11.75	1.3M
July 07, 2026	12.43	12.16	12.16	12.56	11.34	2.73M
July 06, 2026	12.97	12.44	12.44	13.2	12.38	1.02M
July 02, 2026	13.07	12.95	12.95	13.59	12.31	1.52M
July 01, 2026	13.27	12.84	12.84	13.99	12.83	1.13M
June 30, 2026	12.66	13.23	13.23	13.29	12.46	2.01M
June 29, 2026	12.49	12.68	12.68	12.95	12.04	1.76M
June 26, 2026	12.46	12.56	12.56	13.19	12.19	2.26M
June 25, 2026	12.5	12.65	12.65	12.76	12.27	1.17M
June 24, 2026	12.54	12.57	12.57	12.83	12.22	1.47M
June 23, 2026	13.02	12.83	12.83	13.31	12.34	2.38M
June 22, 2026	13.78	13.41	13.41	13.85	13.16	1.52M
June 18, 2026	14.61	13.99	13.99	14.89	13.94	1.46M
June 17, 2026	13.92	14.53	14.53	15.12	13.9	1.56M